Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
9.41
-0.19 (-1.98%)
At close: Sep 12, 2025, 4:00 PM EDT
9.50
+0.09 (0.96%)
After-hours: Sep 12, 2025, 7:28 PM EDT
Mama's Creations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.59 | 9.67 | 9.34 | 9.41 | 9.41 | -1.98% | 320,385 |
| Sep 11, 2025 | 9.61 | 9.89 | 9.45 | 9.60 | 9.60 | -0.62% | 459,145 |
| Sep 10, 2025 | 9.33 | 9.95 | 9.19 | 9.66 | 9.66 | 2.22% | 448,459 |
| Sep 9, 2025 | 9.66 | 9.71 | 8.67 | 9.45 | 9.45 | -4.93% | 920,059 |
| Sep 8, 2025 | 9.60 | 9.95 | 9.40 | 9.94 | 9.94 | 5.30% | 833,926 |
| Sep 5, 2025 | 9.46 | 9.58 | 9.20 | 9.44 | 9.44 | 0.43% | 157,802 |
| Sep 4, 2025 | 9.39 | 9.63 | 9.25 | 9.40 | 9.40 | 0.64% | 215,094 |
| Sep 3, 2025 | 9.12 | 9.58 | 9.01 | 9.34 | 9.34 | 2.30% | 320,120 |
| Sep 2, 2025 | 8.18 | 9.20 | 8.13 | 9.13 | 9.13 | 14.41% | 760,879 |
| Aug 29, 2025 | 8.14 | 8.32 | 7.90 | 7.98 | 7.98 | -1.24% | 308,592 |
| Aug 28, 2025 | 8.56 | 8.59 | 7.95 | 8.08 | 8.08 | -5.50% | 289,039 |
| Aug 27, 2025 | 8.44 | 8.74 | 8.41 | 8.55 | 8.55 | 1.18% | 124,373 |
| Aug 26, 2025 | 8.45 | 8.52 | 8.37 | 8.45 | 8.45 | 0.12% | 101,051 |
| Aug 25, 2025 | 8.56 | 8.61 | 8.42 | 8.44 | 8.44 | -1.86% | 137,371 |
| Aug 22, 2025 | 8.37 | 8.62 | 8.28 | 8.60 | 8.60 | 3.24% | 157,814 |
| Aug 21, 2025 | 8.11 | 8.40 | 8.06 | 8.33 | 8.33 | 2.84% | 111,789 |
| Aug 20, 2025 | 8.19 | 8.30 | 8.06 | 8.10 | 8.10 | -0.74% | 103,002 |
| Aug 19, 2025 | 8.20 | 8.26 | 8.08 | 8.16 | 8.16 | - | 95,840 |
| Aug 18, 2025 | 8.10 | 8.35 | 8.00 | 8.16 | 8.16 | -0.12% | 120,953 |
| Aug 15, 2025 | 8.17 | 8.28 | 7.97 | 8.17 | 8.17 | 0.49% | 146,821 |
| Aug 14, 2025 | 8.25 | 8.34 | 8.06 | 8.13 | 8.13 | -3.33% | 125,352 |
| Aug 13, 2025 | 8.35 | 8.58 | 8.28 | 8.41 | 8.41 | 0.96% | 122,599 |
| Aug 12, 2025 | 8.03 | 8.33 | 8.02 | 8.33 | 8.33 | 4.13% | 214,343 |
| Aug 11, 2025 | 8.10 | 8.17 | 7.88 | 8.00 | 8.00 | -0.25% | 171,074 |
| Aug 8, 2025 | 8.15 | 8.26 | 7.95 | 8.02 | 8.02 | -1.47% | 162,546 |
| Aug 7, 2025 | 8.29 | 8.43 | 8.01 | 8.14 | 8.14 | -0.61% | 167,044 |
| Aug 6, 2025 | 8.06 | 8.25 | 8.01 | 8.19 | 8.19 | 1.74% | 142,420 |
| Aug 5, 2025 | 8.40 | 8.58 | 8.03 | 8.05 | 8.05 | -4.17% | 146,549 |
| Aug 4, 2025 | 8.20 | 8.58 | 8.17 | 8.40 | 8.40 | 3.83% | 145,115 |
| Aug 1, 2025 | 8.15 | 8.24 | 8.01 | 8.09 | 8.09 | -2.06% | 203,779 |
| Jul 31, 2025 | 8.35 | 8.49 | 8.23 | 8.26 | 8.26 | -1.43% | 170,423 |
| Jul 30, 2025 | 8.55 | 9.00 | 8.29 | 8.38 | 8.38 | -1.76% | 308,051 |
| Jul 29, 2025 | 8.93 | 8.96 | 8.52 | 8.53 | 8.53 | -3.40% | 185,210 |
| Jul 28, 2025 | 9.16 | 9.16 | 8.78 | 8.83 | 8.83 | -2.21% | 179,894 |
| Jul 25, 2025 | 9.21 | 9.26 | 8.87 | 9.03 | 9.03 | -1.10% | 190,704 |
| Jul 24, 2025 | 9.39 | 9.53 | 9.08 | 9.13 | 9.13 | -3.08% | 202,618 |
| Jul 23, 2025 | 9.30 | 9.72 | 9.30 | 9.42 | 9.42 | 2.39% | 314,474 |
| Jul 22, 2025 | 9.10 | 9.35 | 9.05 | 9.20 | 9.20 | 0.77% | 257,983 |
| Jul 21, 2025 | 9.29 | 9.43 | 9.11 | 9.13 | 9.13 | -1.40% | 177,644 |
| Jul 18, 2025 | 9.49 | 9.49 | 9.18 | 9.26 | 9.26 | -1.38% | 157,903 |
| Jul 17, 2025 | 9.26 | 9.44 | 9.13 | 9.39 | 9.39 | 1.73% | 227,955 |
| Jul 16, 2025 | 8.92 | 9.23 | 8.87 | 9.23 | 9.23 | 4.41% | 247,997 |
| Jul 15, 2025 | 9.05 | 9.08 | 8.81 | 8.84 | 8.84 | -1.89% | 160,413 |
| Jul 14, 2025 | 8.93 | 9.10 | 8.87 | 9.01 | 9.01 | 2.27% | 168,329 |
| Jul 11, 2025 | 8.91 | 8.98 | 8.57 | 8.81 | 8.81 | -1.23% | 185,384 |
| Jul 10, 2025 | 8.83 | 8.98 | 8.64 | 8.92 | 8.92 | 1.25% | 130,080 |
| Jul 9, 2025 | 8.99 | 9.16 | 8.51 | 8.81 | 8.81 | -1.45% | 171,337 |
| Jul 8, 2025 | 8.64 | 9.00 | 8.44 | 8.94 | 8.94 | 4.07% | 212,633 |
| Jul 7, 2025 | 8.92 | 8.99 | 8.42 | 8.59 | 8.59 | -4.45% | 348,549 |
| Jul 3, 2025 | 8.86 | 9.20 | 8.76 | 8.99 | 8.99 | 1.93% | 316,495 |